WeRide Stock Price History
NASDAQ: WRDTechnologyEDP ServicesUSD
4.81+0.30 (+6.65%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WRD price history at a glance
The price history for WeRide (WRD) on this page begins on October 21, 2024, when the stock closed at $16.55; it most recently closed at $4.81 on October 5, 2026. The highest price in this record is $44.00, reached on February 17, 2025; the latest close is 89.1% below that peak. In the last 12 months alone, WRD has lost 59.8%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $44.00
- Date of high
- Feb 17, 2025
- Low since 2024
- $4.49
- Date of low
- Oct 5, 2026
- 52-week high
- $12.13
- 52-week low
- $4.49
- IPO year
- 2024
- Last close
- $4.81
WRD returns
1 week
-4.28%
1 month
-17.35%
3 months
-13.64%
6 months
-35.87%
Year to date
-44.59%
1 year
-59.82%
WRD price return, excluding dividends.
WRD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.81 | -48.78% |
| 2025 | 9.39 | -32.40% |
| 2024* | 13.89 | -16.07% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
WRD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.57 | 4.85 | 4.54 | 4.81 | +6.65% | |
| 4.75 | 4.75 | 4.49 | 4.51 | -9.07% | |
| 5.07 | 5.11 | 4.90 | 4.96 | -3.13% | |
| 5.15 | 5.18 | 5.02 | 5.12 | +0.99% | |
| 5.02 | 5.19 | 5.01 | 5.07 | +0.90% | |
| 5.16 | 5.18 | 4.96 | 5.03 | -3.37% | |
| 5.35 | 5.35 | 5.17 | 5.20 | -2.07% | |
| 5.27 | 5.39 | 5.23 | 5.31 | +0.95% | |
| 5.51 | 5.51 | 5.21 | 5.26 | -4.88% | |
| 5.73 | 5.75 | 5.52 | 5.53 | 0.00% | |
| 5.74 | 5.76 | 5.50 | 5.53 | -4.49% | |
| 5.85 | 5.90 | 5.77 | 5.79 | -1.03% | |
| 5.90 | 5.94 | 5.79 | 5.85 | -1.18% | |
| 5.80 | 5.95 | 5.75 | 5.92 | +2.78% | |
| 5.57 | 5.78 | 5.51 | 5.76 | +4.73% | |
| 5.55 | 5.56 | 5.33 | 5.50 | -1.79% | |
| 5.62 | 5.69 | 5.57 | 5.60 | +1.63% | |
| 5.59 | 5.65 | 5.47 | 5.51 | -1.43% | |
| 5.68 | 5.68 | 5.53 | 5.59 | -1.76% | |
| 5.68 | 5.77 | 5.64 | 5.69 | -1.04% | |
| 5.84 | 5.92 | 5.72 | 5.75 | +0.97% | |
| 5.70 | 5.85 | 5.64 | 5.70 | -2.15% | |
| 6.00 | 6.06 | 5.75 | 5.82 | -4.28% | |
| 5.97 | 6.15 | 5.78 | 6.08 | +1.67% | |
| 5.99 | 6.02 | 5.84 | 5.98 | +1.53% | |
| 5.90 | 5.97 | 5.84 | 5.89 | +2.08% | |
| 5.65 | 5.80 | 5.62 | 5.77 | +1.94% | |
| 5.70 | 5.81 | 5.64 | 5.66 | -1.74% | |
| 6.00 | 6.00 | 5.74 | 5.76 | -4.79% | |
| 6.07 | 6.16 | 5.98 | 6.05 | +0.67% | |
| 5.93 | 6.07 | 5.89 | 6.01 | +1.69% | |
| 6.01 | 6.02 | 5.83 | 5.91 | -2.80% | |
| 5.92 | 6.11 | 5.89 | 6.08 | +1.84% | |
| 6.34 | 6.36 | 5.91 | 5.97 | -7.44% | |
| 6.11 | 6.49 | 6.11 | 6.45 | +6.26% | |
| 6.03 | 6.15 | 5.97 | 6.07 | 0.00% | |
| 5.97 | 6.18 | 5.84 | 6.07 | +1.17% | |
| 6.09 | 6.15 | 5.97 | 6.00 | -1.32% | |
| 5.94 | 6.13 | 5.89 | 6.08 | +3.93% | |
| 6.00 | 6.00 | 5.78 | 5.85 | -1.68% | |
| 5.82 | 6.12 | 5.78 | 5.95 | +4.02% | |
| 6.27 | 6.31 | 5.64 | 5.72 | -9.64% | |
| 6.35 | 6.45 | 6.26 | 6.33 | +0.16% | |
| 6.27 | 6.42 | 6.23 | 6.32 | +0.32% | |
| 5.99 | 6.30 | 5.98 | 6.30 | +6.78% | |
| 5.80 | 5.97 | 5.74 | 5.90 | +0.68% | |
| 6.01 | 6.08 | 5.84 | 5.86 | -2.01% | |
| 5.89 | 6.01 | 5.85 | 5.98 | +1.36% | |
| 5.81 | 5.96 | 5.72 | 5.90 | +1.37% | |
| 5.96 | 5.96 | 5.74 | 5.82 | -2.18% | |
| 5.78 | 5.96 | 5.70 | 5.95 | +2.94% | |
| 5.85 | 5.93 | 5.74 | 5.78 | -0.52% | |
| 5.60 | 5.89 | 5.58 | 5.81 | +3.20% | |
| 5.37 | 5.64 | 5.37 | 5.63 | +5.83% | |
| 5.67 | 5.67 | 5.32 | 5.32 | -6.83% | |
| 5.73 | 5.94 | 5.64 | 5.71 | -1.38% | |
| 5.86 | 5.98 | 5.75 | 5.79 | -2.20% | |
| 5.98 | 6.05 | 5.86 | 5.92 | -0.50% | |
| 6.01 | 6.13 | 5.86 | 5.95 | -0.50% | |
| 5.81 | 6.07 | 5.64 | 5.98 | -2.76% | |
| 6.15 | 6.25 | 6.00 | 6.15 | -0.49% | |
| 6.20 | 6.29 | 6.13 | 6.18 | +0.98% | |
| 5.89 | 6.20 | 5.87 | 6.12 | +6.62% | |
| 5.52 | 5.76 | 5.48 | 5.74 | +3.05% | |
| 5.58 | 5.77 | 5.55 | 5.57 | +0.36% | |
| 5.33 | 5.59 | 5.30 | 5.55 | +3.16% | |
| 5.44 | 5.55 | 5.35 | 5.38 | -0.92% | |
| 5.55 | 5.67 | 5.41 | 5.43 | -3.55% | |
| 5.54 | 5.71 | 5.51 | 5.63 | +1.99% | |
| 5.63 | 5.76 | 5.48 | 5.52 | -3.33% | |
| 5.78 | 5.86 | 5.66 | 5.71 | -1.89% | |
| 5.62 | 5.96 | 5.59 | 5.82 | +1.93% | |
| 5.58 | 5.77 | 5.43 | 5.71 | +3.82% | |
| 5.25 | 5.53 | 5.18 | 5.50 | +1.48% | |
| 5.59 | 5.61 | 5.27 | 5.42 | -3.21% | |
| 5.65 | 5.73 | 5.55 | 5.60 | -2.61% | |
| 5.85 | 5.92 | 5.72 | 5.75 | -4.64% | |
| 6.23 | 6.32 | 6.03 | 6.03 | -5.04% | |
| 6.35 | 6.54 | 6.25 | 6.35 | +0.63% | |
| 6.28 | 6.46 | 6.18 | 6.31 | +0.16% | |
| 6.50 | 6.68 | 6.28 | 6.30 | -2.78% | |
| 6.37 | 6.64 | 6.37 | 6.48 | +5.02% | |
| 6.29 | 6.34 | 6.16 | 6.17 | -1.91% | |
| 6.13 | 6.33 | 6.04 | 6.29 | +3.11% | |
| 6.30 | 6.43 | 6.08 | 6.10 | -5.72% | |
| 6.60 | 6.64 | 6.29 | 6.47 | -1.37% | |
| 6.70 | 6.78 | 6.55 | 6.56 | -0.61% | |
| 7.04 | 7.05 | 6.55 | 6.60 | -8.97% | |
| 7.59 | 7.60 | 7.24 | 7.25 | -8.92% | |
| 7.59 | 8.00 | 7.46 | 7.96 | +2.71% | |
| 7.99 | 8.00 | 7.71 | 7.75 | -0.77% | |
| 7.66 | 7.91 | 7.63 | 7.81 | +3.44% | |
| 7.57 | 7.69 | 7.46 | 7.55 | +1.75% | |
| 7.31 | 7.63 | 7.26 | 7.42 | +1.78% | |
| 7.37 | 7.48 | 7.23 | 7.29 | -1.09% | |
| 7.53 | 7.61 | 7.31 | 7.37 | +0.41% | |
| 7.10 | 7.39 | 7.05 | 7.34 | -0.54% | |
| 7.16 | 7.40 | 7.04 | 7.38 | +3.36% | |
| 6.75 | 7.23 | 6.65 | 7.14 | +7.37% | |
| 6.88 | 6.90 | 6.60 | 6.65 | -5.14% | |
| 7.15 | 7.15 | 6.91 | 7.01 | -1.82% | |
| 7.43 | 7.46 | 7.14 | 7.14 | -6.05% | |
| 7.57 | 7.95 | 7.57 | 7.60 | -0.65% | |
| 7.19 | 7.79 | 6.94 | 7.65 | -0.78% | |
| 7.70 | 7.77 | 7.54 | 7.71 | -0.64% | |
| 7.39 | 7.89 | 7.30 | 7.76 | +3.33% | |
| 7.38 | 7.52 | 7.32 | 7.51 | +1.62% | |
| 7.72 | 7.72 | 7.36 | 7.39 | -4.15% | |
| 7.64 | 7.82 | 7.45 | 7.71 | +1.05% | |
| 7.79 | 7.80 | 7.60 | 7.63 | -2.68% | |
| 7.69 | 7.96 | 7.69 | 7.84 | +2.62% | |
| 7.72 | 7.77 | 7.60 | 7.64 | -1.04% | |
| 7.48 | 7.75 | 7.46 | 7.72 | +3.21% | |
| 7.65 | 7.70 | 7.43 | 7.48 | -4.35% | |
| 7.97 | 7.97 | 7.74 | 7.82 | -4.28% | |
| 8.10 | 8.35 | 8.10 | 8.17 | +2.64% | |
| 7.78 | 7.98 | 7.66 | 7.96 | +3.78% | |
| 7.99 | 8.05 | 7.56 | 7.67 | -4.60% | |
| 8.20 | 8.36 | 8.01 | 8.04 | -0.74% | |
| 8.26 | 8.41 | 8.04 | 8.10 | -1.34% | |
| 8.08 | 8.26 | 8.04 | 8.21 | 0.00% | |
| 8.28 | 8.37 | 8.08 | 8.21 | +2.11% | |
| 8.16 | 8.24 | 8.00 | 8.04 | -0.74% | |
| 7.92 | 8.18 | 7.92 | 8.10 | +2.53% | |
| 7.71 | 8.00 | 7.69 | 7.90 | +3.95% | |
| 7.51 | 7.62 | 7.32 | 7.60 | +1.33% | |
| 7.65 | 7.70 | 7.45 | 7.50 | -1.19% | |
| 7.67 | 7.78 | 7.53 | 7.59 | -2.57% | |
| 8.07 | 8.13 | 7.73 | 7.79 | +4.28% | |
| 7.52 | 7.68 | 7.28 | 7.47 | -2.48% | |
| 7.81 | 7.87 | 7.59 | 7.66 | -1.92% | |
| 7.61 | 7.89 | 7.61 | 7.81 | -1.01% | |
| 8.16 | 8.18 | 7.78 | 7.89 | -2.47% | |
| 7.50 | 8.30 | 7.50 | 8.09 | +13.78% | |
| 7.41 | 7.47 | 6.93 | 7.11 | +2.23% | |
| 7.50 | 7.56 | 6.88 | 6.96 | -8.97% | |
| 7.42 | 7.91 | 7.28 | 7.64 | +1.46% | |
| 7.59 | 7.73 | 7.12 | 7.53 | -0.40% | |
| 6.90 | 7.79 | 6.86 | 7.56 | +9.25% | |
| 6.85 | 7.26 | 6.01 | 6.92 | +8.98% | |
| 6.18 | 6.44 | 6.09 | 6.35 | +1.93% | |
| 6.20 | 6.26 | 6.02 | 6.23 | -0.48% | |
| 6.39 | 6.43 | 6.20 | 6.26 | -2.80% | |
| 6.55 | 6.61 | 6.40 | 6.44 | -2.13% | |
| 6.60 | 6.65 | 6.42 | 6.58 | -1.05% | |
| 6.87 | 6.92 | 6.63 | 6.65 | -2.49% | |
| 6.72 | 6.83 | 6.65 | 6.82 | 0.00% | |
| 6.78 | 6.98 | 6.77 | 6.82 | +0.89% | |
| 6.36 | 6.95 | 6.31 | 6.76 | +7.47% | |
| 6.29 | 6.32 | 6.06 | 6.29 | -1.26% | |
| 6.49 | 6.52 | 6.35 | 6.37 | -2.30% | |
| 6.54 | 6.72 | 6.44 | 6.52 | -1.36% | |
| 6.51 | 6.67 | 6.46 | 6.61 | +4.26% | |
| 6.34 | 6.44 | 6.14 | 6.34 | -5.79% | |
| 6.54 | 6.84 | 6.46 | 6.73 | -3.72% | |
| 7.00 | 7.15 | 6.92 | 6.99 | -1.41% | |
| 7.25 | 7.29 | 6.97 | 7.09 | -2.48% | |
| 7.39 | 7.40 | 7.24 | 7.27 | -2.15% | |
| 7.27 | 7.52 | 7.23 | 7.43 | +1.23% | |
| 7.00 | 7.41 | 7.00 | 7.34 | +3.53% | |
| 7.15 | 7.17 | 6.95 | 7.09 | -2.88% | |
| 7.20 | 7.48 | 7.18 | 7.30 | -0.95% | |
| 7.45 | 7.62 | 7.32 | 7.37 | -4.04% | |
| 7.51 | 7.72 | 7.44 | 7.68 | +1.45% | |
| 7.50 | 7.72 | 7.46 | 7.57 | +1.47% | |
| 7.77 | 7.78 | 7.35 | 7.46 | -1.19% | |
| 8.07 | 8.09 | 7.47 | 7.55 | -5.74% | |
| 8.09 | 8.28 | 8.00 | 8.01 | -0.62% | |
| 7.75 | 8.17 | 7.75 | 8.06 | +3.20% | |
| 7.48 | 7.95 | 7.31 | 7.81 | +6.11% | |
| 7.11 | 7.48 | 7.08 | 7.36 | +3.52% | |
| 7.56 | 7.63 | 6.88 | 7.11 | -6.20% | |
| 7.94 | 7.97 | 7.19 | 7.58 | -1.56% | |
| 7.79 | 7.79 | 7.61 | 7.70 | -3.87% | |
| 8.22 | 8.23 | 7.90 | 8.01 | -3.03% | |
| 8.66 | 8.68 | 8.18 | 8.26 | -4.62% | |
| 8.89 | 9.01 | 8.60 | 8.66 | -2.04% | |
| 8.83 | 9.02 | 8.70 | 8.84 | +2.20% | |
| 8.79 | 8.87 | 8.61 | 8.65 | -1.93% | |
| 9.05 | 9.05 | 8.82 | 8.82 | -2.54% | |
| 8.98 | 9.23 | 8.90 | 9.05 | +2.38% | |
| 8.80 | 8.92 | 8.61 | 8.84 | +4.25% | |
| 8.65 | 8.68 | 8.10 | 8.48 | -4.18% | |
| 8.88 | 9.00 | 8.68 | 8.85 | +1.37% | |
| 8.98 | 9.09 | 8.69 | 8.73 | -1.91% | |
| 8.81 | 9.08 | 8.75 | 8.90 | +1.02% | |
| 9.71 | 9.75 | 8.69 | 8.81 | -10.01% | |
| 9.59 | 10.02 | 9.53 | 9.79 | +1.56% | |
| 9.87 | 9.88 | 9.43 | 9.64 | -1.33% | |
| 9.60 | 9.82 | 9.51 | 9.77 | +0.93% | |
| 9.80 | 9.80 | 9.59 | 9.68 | -2.32% | |
| 9.80 | 9.95 | 9.67 | 9.91 | +2.59% | |
| 9.49 | 9.85 | 9.38 | 9.66 | +2.88% | |
| 8.98 | 9.40 | 8.91 | 9.39 | +8.18% | |
| 8.90 | 8.90 | 8.63 | 8.68 | -2.47% | |
| 8.76 | 9.01 | 8.72 | 8.90 | +2.77% | |
| 8.51 | 8.79 | 8.46 | 8.66 | -0.57% | |
| 8.83 | 8.83 | 8.50 | 8.71 | -1.36% | |
| 8.87 | 8.96 | 8.80 | 8.83 | -0.45% | |
| 8.95 | 9.00 | 8.80 | 8.87 | -1.11% | |
| 9.20 | 9.23 | 8.93 | 8.97 | +0.56% | |
| 8.70 | 9.00 | 8.61 | 8.92 | +4.21% | |
| 8.63 | 8.76 | 8.47 | 8.56 | +1.30% | |
| 8.70 | 8.95 | 8.43 | 8.45 | -2.20% | |
| 8.26 | 8.70 | 8.23 | 8.64 | +2.37% | |
| 8.63 | 8.68 | 8.36 | 8.44 | -2.20% | |
| 8.91 | 8.91 | 8.55 | 8.63 | -3.25% | |
| 9.00 | 9.15 | 8.69 | 8.92 | -0.56% | |
| 8.93 | 9.01 | 8.79 | 8.97 | +0.67% | |
| 9.08 | 9.09 | 8.64 | 8.91 | -3.57% | |
| 9.31 | 9.35 | 9.12 | 9.24 | -2.84% | |
| 9.42 | 9.56 | 9.29 | 9.51 | +1.60% | |
| 9.20 | 9.38 | 8.96 | 9.36 | +2.63% | |
| 8.90 | 9.15 | 8.90 | 9.12 | +5.19% | |
| 8.63 | 8.83 | 8.56 | 8.67 | +2.00% | |
| 8.30 | 8.86 | 8.12 | 8.50 | +3.16% | |
| 8.04 | 8.35 | 8.03 | 8.24 | +2.49% | |
| 8.02 | 8.20 | 7.88 | 8.04 | +1.52% | |
| 8.22 | 8.28 | 7.82 | 7.92 | -4.12% | |
| 7.70 | 8.43 | 7.53 | 8.26 | +14.72% | |
| 7.05 | 7.37 | 6.87 | 7.20 | +1.84% | |
| 7.44 | 7.89 | 7.07 | 7.07 | -1.12% | |
| 7.05 | 7.38 | 7.00 | 7.15 | +0.42% | |
| 6.87 | 7.27 | 6.82 | 7.12 | 0.00% | |
| 7.20 | 7.39 | 6.98 | 7.12 | +1.28% | |
| 7.03 | 7.36 | 6.93 | 7.03 | -3.30% | |
| 7.80 | 7.89 | 7.26 | 7.27 | -8.32% | |
| 8.12 | 8.19 | 7.77 | 7.93 | -2.22% | |
| 8.00 | 8.17 | 7.95 | 8.11 | -0.73% | |
| 8.33 | 8.35 | 7.80 | 8.17 | +2.25% | |
| 8.10 | 8.18 | 7.44 | 7.99 | -6.66% | |
| 9.03 | 9.07 | 8.23 | 8.56 | -3.93% | |
| 9.60 | 9.61 | 8.90 | 8.91 | -5.26% | |
| 10.40 | 10.40 | 9.36 | 9.41 | -13.72% | |
| 10.72 | 11.15 | 10.50 | 10.90 | +2.16% | |
| 10.80 | 10.81 | 10.16 | 10.67 | +0.66% | |
| 10.83 | 10.97 | 10.55 | 10.60 | -4.50% | |
| 11.75 | 11.84 | 11.06 | 11.10 | -5.29% | |
| 11.50 | 12.13 | 11.20 | 11.72 | +5.02% | |
| 11.17 | 11.33 | 10.99 | 11.16 | +4.89% | |
| 10.35 | 10.98 | 10.32 | 10.64 | +5.14% | |
| 9.86 | 10.48 | 9.86 | 10.12 | +2.95% | |
| 10.13 | 10.13 | 9.40 | 9.83 | -3.44% | |
| 10.28 | 10.55 | 10.17 | 10.18 | -1.83% | |
| 10.32 | 10.57 | 10.30 | 10.37 | +2.67% | |
| 10.28 | 10.35 | 9.91 | 10.10 | -4.08% | |
| 11.15 | 11.16 | 10.35 | 10.53 | -4.88% | |
| 11.00 | 11.65 | 10.98 | 11.07 | +4.24% | |
| 10.43 | 10.68 | 9.99 | 10.62 | -1.30% | |
| 10.80 | 10.91 | 10.53 | 10.76 | +5.80% | |
| 11.97 | 12.18 | 10.16 | 10.17 | -15.04% | |
| 12.18 | 12.19 | 11.53 | 11.97 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WRD chart for longer ranges.